日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヨコオ(6800)の株価時系列情報

ヨコオ(6800)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1995/12/29 990 995 985 985 21,000
1995/12/28 980 1,000 975 990 28,000
1995/12/27 970 980 970 980 9,000
1995/12/26 985 988 978 987 11,000
1995/12/25 969 979 969 979 4,000
1995/12/22 950 960 930 959 41,000
1995/12/21 959 959 949 955 20,000
1995/12/20 980 980 979 979 8,000
1995/12/18 979 979 977 977 2,000
1995/12/15 979 979 960 960 11,000
1995/12/14 990 990 980 980 23,000
1995/12/13 980 980 960 980 90,000
1995/12/12 990 1,000 986 990 26,000
1995/12/11 1,000 1,000 985 989 44,000
1995/12/08 1,040 1,050 1,020 1,020 67,000
1995/12/07 1,030 1,060 1,020 1,060 58,000
1995/12/06 1,040 1,040 1,020 1,020 12,000
1995/12/05 1,040 1,070 1,020 1,050 93,000
1995/12/04 980 1,020 980 1,020 132,000
1995/12/01 970 980 964 970 36,000
1995/11/30 957 964 941 964 22,000
1995/11/29 960 960 960 960 2,000
1995/11/28 930 948 930 941 9,000
1995/11/27 903 925 903 920 33,000
1995/11/24 905 910 903 903 6,000
1995/11/22 903 910 903 910 5,000
1995/11/21 920 920 901 901 10,000
1995/11/20 910 910 900 900 16,000
1995/11/17 905 905 899 900 18,000
1995/11/16 910 910 910 910 8,000
1995/11/15 931 935 915 915 11,000
1995/11/14 912 920 912 920 14,000
1995/11/13 912 920 911 920 4,000
1995/11/10 919 919 919 919 2,000
1995/11/09 919 919 919 919 1,000
1995/11/08 910 919 905 919 14,000
1995/11/07 911 911 910 910 2,000
1995/11/06 916 921 910 910 22,000
1995/11/02 905 905 900 901 8,000
1995/11/01 915 915 905 905 6,000
1995/10/31 905 905 905 905 2,000
1995/10/30 905 905 905 905 2,000
1995/10/27 915 915 910 912 7,000
1995/10/26 920 920 920 920 1,000
1995/10/25 912 912 912 912 1,000
1995/10/24 921 921 910 910 4,000
1995/10/23 949 949 930 930 2,000
1995/10/20 960 965 960 964 38,000
1995/10/19 930 950 915 950 31,000
1995/10/18 959 959 920 920 5,000
1995/10/17 970 970 970 970 2,000
1995/10/16 929 953 929 953 5,000
1995/10/13 930 949 930 949 8,000
1995/10/11 940 940 939 939 2,000
1995/10/09 940 950 940 950 5,000
1995/10/06 948 948 930 939 15,000
1995/10/05 940 947 930 941 14,000
1995/10/04 945 950 945 949 4,000
1995/10/03 950 955 950 955 4,000
1995/10/02 950 950 950 950 3,000
1995/09/29 920 930 920 930 8,000
1995/09/28 921 921 920 920 5,000
1995/09/27 920 920 900 920 9,000
1995/09/26 921 921 920 920 7,000
1995/09/25 910 921 910 921 9,000
1995/09/22 910 910 910 910 8,000
1995/09/21 985 985 970 970 4,000
1995/09/20 989 989 989 989 6,000
1995/09/19 979 979 969 969 8,000
1995/09/18 986 986 980 980 19,000
1995/09/14 1,020 1,020 971 976 15,000
1995/09/13 1,060 1,060 1,010 1,010 16,000
1995/09/12 1,000 1,070 1,000 1,050 87,000
1995/09/11 1,050 1,050 1,000 1,000 11,000
1995/09/08 1,070 1,070 1,010 1,010 30,000
1995/09/07 1,030 1,070 1,010 1,050 76,000
1995/09/06 980 1,020 980 1,010 72,000
1995/09/05 992 992 980 980 14,000
1995/09/04 990 1,000 981 982 59,000
1995/09/01 940 960 935 960 25,000
1995/08/31 950 950 940 940 6,000
1995/08/30 925 936 925 930 14,000
1995/08/29 901 910 899 910 12,000
1995/08/23 960 960 959 959 4,000
1995/08/22 962 962 960 960 8,000
1995/08/21 970 970 961 961 9,000
1995/08/18 949 960 949 955 31,000
1995/08/17 959 959 950 954 9,000
1995/08/16 930 940 920 935 27,000
1995/08/15 900 902 900 900 11,000
1995/08/14 900 910 900 900 51,000
1995/08/11 910 910 900 910 3,000
1995/08/10 900 910 900 910 38,000
1995/08/09 900 900 900 900 4,000
1995/08/08 940 940 930 930 3,000
1995/08/07 960 960 954 954 7,000
1995/08/04 949 949 940 940 2,000
1995/08/03 950 960 950 950 12,000
1995/08/02 930 940 930 940 9,000
1995/08/01 935 935 920 930 19,000
1995/07/31 924 935 924 935 24,000
1995/07/28 905 915 905 910 9,000
1995/07/27 905 915 900 905 23,000
1995/07/26 890 910 890 895 12,000
1995/07/25 888 889 888 888 9,000
1995/07/24 890 890 888 888 3,000
1995/07/21 880 890 880 890 10,000
1995/07/20 903 903 880 880 10,000
1995/07/19 909 909 902 902 2,000
1995/07/18 931 939 920 920 24,000
1995/07/17 891 920 890 920 17,000
1995/07/14 891 891 871 890 10,000
1995/07/13 870 899 869 891 19,000
1995/07/12 841 855 840 855 14,000
1995/07/11 838 840 830 840 17,000
1995/07/10 801 829 800 818 24,000
1995/07/07 761 770 761 770 10,000
1995/07/06 760 760 750 750 3,000
1995/07/05 780 780 764 764 12,000
1995/07/04 764 770 764 770 3,000
1995/07/03 775 775 740 740 4,000
1995/06/30 745 765 745 765 3,000
1995/06/29 731 745 731 745 15,000
1995/06/28 729 731 729 730 16,000
1995/06/27 730 730 725 729 14,000
1995/06/26 730 733 730 730 20,000
1995/06/23 725 730 725 725 27,000
1995/06/21 730 730 730 730 7,000
1995/06/20 745 745 735 735 9,000
1995/06/19 735 735 735 735 1,000
1995/06/15 730 730 730 730 14,000
1995/06/14 724 730 724 730 19,000
1995/06/09 784 794 784 784 8,000
1995/06/08 801 801 801 801 1,000
1995/06/07 804 804 800 801 31,000
1995/06/06 810 810 804 804 5,000
1995/06/05 840 840 804 804 16,000
1995/06/02 804 835 804 810 17,000
1995/06/01 815 815 800 800 7,000
1995/05/31 815 815 815 815 1,000
1995/05/30 815 825 815 825 6,000
1995/05/29 815 815 815 815 3,000
1995/05/26 820 825 820 825 7,000
1995/05/25 820 820 820 820 5,000
1995/05/24 811 811 811 811 2,000
1995/05/23 830 830 829 829 5,000
1995/05/22 840 840 840 840 6,000
1995/05/19 810 810 810 810 2,000
1995/05/18 825 825 800 800 2,000
1995/05/16 835 835 815 815 9,000
1995/05/15 801 825 801 825 7,000
1995/05/12 780 780 750 750 15,000
1995/05/11 805 805 800 800 7,000
1995/05/10 805 805 805 805 5,000
1995/05/09 826 830 826 830 6,000
1995/05/08 805 820 800 820 20,000
1995/05/02 820 820 805 805 8,000
1995/05/01 820 820 800 800 14,000
1995/04/28 820 820 800 810 36,000
1995/04/27 800 800 800 800 3,000
1995/04/26 810 810 801 801 7,000
1995/04/25 812 812 812 812 5,000
1995/04/24 810 830 810 810 5,000
1995/04/21 780 801 780 800 11,000
1995/04/20 810 810 790 790 12,000
1995/04/18 820 820 820 820 1,000
1995/04/13 823 830 823 830 8,000
1995/04/12 820 820 813 813 11,000
1995/04/11 820 835 820 835 11,000
1995/04/10 830 830 829 829 3,000
1995/04/07 840 840 840 840 1,000
1995/04/06 850 850 850 850 5,000
1995/04/05 850 850 850 850 16,000
1995/04/04 850 850 850 850 10,000
1995/04/03 850 850 850 850 2,000
1995/03/31 851 851 850 850 7,000
1995/03/30 849 849 814 815 9,000
1995/03/29 836 850 836 850 12,000
1995/03/28 812 820 812 820 5,000
1995/03/27 790 810 780 810 7,000
1995/03/24 790 790 790 790 1,000
1995/03/23 800 800 792 800 15,000
1995/03/22 810 810 800 800 14,000
1995/03/17 770 771 750 750 28,000
1995/03/16 815 821 780 780 32,000
1995/03/15 820 820 816 816 38,000
1995/03/14 900 900 870 870 14,000
1995/03/13 930 930 900 900 20,000
1995/03/10 960 960 930 930 11,000
1995/03/09 970 980 960 980 12,000
1995/03/08 980 980 970 980 14,000
1995/03/07 995 995 985 990 22,000
1995/03/06 1,010 1,020 991 1,000 22,000
1995/03/03 1,020 1,020 1,010 1,010 6,000
1995/03/02 1,030 1,050 1,030 1,030 23,000
1995/03/01 1,040 1,050 1,030 1,030 7,000
1995/02/28 1,020 1,020 1,020 1,020 22,000
1995/02/27 979 980 975 980 13,000
1995/02/24 996 1,030 996 1,000 8,000
1995/02/23 1,000 1,000 991 991 9,000
1995/02/22 1,010 1,010 990 1,000 41,000
1995/02/21 1,030 1,030 1,030 1,030 3,000
1995/02/20 1,020 1,050 1,020 1,030 10,000
1995/02/17 990 1,020 990 1,020 5,000
1995/02/16 1,000 1,000 980 980 9,000
1995/02/15 1,010 1,010 994 1,000 23,000
1995/02/14 1,020 1,020 1,020 1,020 4,000
1995/02/13 1,010 1,030 1,010 1,030 7,000
1995/02/10 1,080 1,080 1,020 1,020 16,000
1995/02/09 1,080 1,080 1,060 1,060 4,000
1995/02/08 1,070 1,070 1,070 1,070 1,000
1995/02/07 1,070 1,070 1,060 1,070 8,000
1995/02/06 1,020 1,100 1,020 1,080 34,000
1995/02/03 1,010 1,020 1,000 1,000 8,000
1995/02/02 1,020 1,020 1,020 1,020 3,000
1995/02/01 1,010 1,020 1,000 1,020 16,000
1995/01/31 1,040 1,040 1,010 1,010 19,000
1995/01/30 1,040 1,040 1,000 1,020 25,000
1995/01/27 1,070 1,070 1,030 1,030 24,000
1995/01/26 1,080 1,080 1,030 1,030 23,000
1995/01/25 1,090 1,140 1,090 1,140 14,000
1995/01/24 1,010 1,070 1,010 1,070 19,000
1995/01/23 1,110 1,110 1,020 1,020 20,000
1995/01/20 1,170 1,170 1,110 1,110 52,000
1995/01/19 1,220 1,230 1,190 1,190 69,000
1995/01/18 1,260 1,260 1,220 1,230 115,000
1995/01/17 1,260 1,290 1,230 1,260 295,000
1995/01/13 1,210 1,260 1,200 1,260 278,000
1995/01/12 1,210 1,240 1,210 1,210 178,000
1995/01/11 1,240 1,250 1,190 1,200 253,000
1995/01/10 1,180 1,240 1,170 1,220 461,000
1995/01/09 1,150 1,190 1,150 1,150 79,000
1995/01/06 1,100 1,160 1,090 1,150 165,000
1995/01/05 1,100 1,100 1,080 1,090 25,000
1995/01/04 1,070 1,080 1,040 1,080 29,000

このページの先頭へ